Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 60 |
May 06, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 60 |
May 03, 2024 | 25.54 | 26.21 | 25.54 | 26.21 | 26.21 | 2,700 |
May 02, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 30, 2024 | 25.48 | 25.84 | 25.48 | 25.84 | 25.84 | 12 |
Apr 29, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Apr 26, 2024 | 24.93 | 25.64 | 24.93 | 25.50 | 25.50 | 438 |
Apr 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 24, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1 |
Apr 23, 2024 | 25.04 | 25.67 | 25.04 | 25.67 | 25.67 | 10 |
Apr 22, 2024 | 24.84 | 24.84 | 24.50 | 24.50 | 24.50 | 17 |
Apr 19, 2024 | 24.87 | 24.87 | 24.75 | 24.75 | 24.75 | 1 |
Apr 18, 2024 | 26.28 | 26.28 | 24.88 | 25.00 | 25.00 | 161 |
Apr 17, 2024 | 26.31 | 26.53 | 26.31 | 26.53 | 26.53 | 30 |
Apr 16, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Apr 15, 2024 | 27.74 | 28.18 | 27.74 | 28.18 | 28.18 | 17 |
Apr 12, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Apr 11, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Apr 10, 2024 | 28.98 | 28.98 | 27.61 | 28.08 | 28.08 | 775 |
Apr 09, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 08, 2024 | 28.82 | 29.50 | 28.82 | 29.50 | 29.50 | 100 |
Apr 05, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Apr 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Apr 03, 2024 | 28.73 | 28.85 | 28.56 | 28.78 | 28.78 | 15,664 |
Apr 02, 2024 | 29.00 | 29.36 | 29.00 | 29.13 | 29.13 | 2,470 |
Mar 28, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Mar 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 26, 2024 | 30.39 | 30.39 | 30.00 | 30.00 | 30.00 | 767 |
Mar 25, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 22, 2024 | 30.53 | 30.62 | 30.53 | 30.60 | 30.60 | 13,800 |
Mar 21, 2024 | 29.81 | 30.22 | 29.81 | 30.22 | 30.22 | 110 |
Mar 20, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 19, 2024 | 29.37 | 29.59 | 28.90 | 29.59 | 29.59 | 278 |
Mar 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 15, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Mar 14, 2024 | 30.10 | 30.10 | 30.01 | 30.01 | 30.01 | 10 |
Mar 13, 2024 | 29.82 | 30.06 | 29.82 | 30.06 | 30.06 | 20 |
Mar 12, 2024 | 29.39 | 30.00 | 29.39 | 30.00 | 30.00 | 120 |
Mar 11, 2024 | 29.44 | 29.73 | 29.27 | 29.27 | 29.27 | 24 |
Mar 08, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Mar 07, 2024 | 28.86 | 28.86 | 28.56 | 28.84 | 28.84 | 206 |
Mar 06, 2024 | 26.53 | 29.10 | 26.53 | 29.10 | 29.10 | 555 |
Mar 05, 2024 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | 462 |
Mar 04, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Mar 01, 2024 | 27.09 | 27.30 | 27.09 | 27.23 | 27.23 | 33 |
Feb 29, 2024 | 26.74 | 27.00 | 26.74 | 27.00 | 27.00 | 848 |
Feb 28, 2024 | 26.92 | 26.92 | 26.83 | 26.83 | 26.83 | 55 |
Feb 27, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Feb 26, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 67 |
Feb 23, 2024 | 25.53 | 26.14 | 25.53 | 26.14 | 26.14 | 65 |
Feb 22, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 21, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 20, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Feb 19, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Feb 16, 2024 | 24.44 | 25.00 | 24.44 | 25.00 | 25.00 | 5 |
Feb 15, 2024 | 24.06 | 24.40 | 24.06 | 24.40 | 24.40 | 35 |
Feb 14, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 390 |
Feb 13, 2024 | 24.92 | 24.92 | 24.08 | 24.08 | 24.08 | 51 |
Feb 12, 2024 | 24.64 | 25.00 | 24.64 | 25.00 | 25.00 | 500 |
Feb 09, 2024 | 24.45 | 24.81 | 24.45 | 24.81 | 24.81 | 20 |
Feb 08, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Feb 07, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Feb 06, 2024 | 23.57 | 23.90 | 23.53 | 23.90 | 23.90 | 24 |
Feb 05, 2024 | 23.99 | 23.99 | 23.86 | 23.86 | 23.86 | 100 |
Feb 02, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Feb 01, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jan 31, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jan 30, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Jan 29, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Jan 26, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 25, 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 23.98 | 416 |
Jan 24, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jan 23, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jan 22, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 19, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Jan 18, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Jan 17, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jan 16, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Jan 15, 2024 | 23.81 | 23.81 | 23.38 | 23.38 | 23.38 | 70 |
Jan 12, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 11, 2024 | 23.21 | 23.21 | 23.15 | 23.15 | 23.15 | 20 |
Jan 10, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 09, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Jan 08, 2024 | 23.06 | 23.30 | 23.06 | 23.30 | 23.30 | 164 |
Jan 05, 2024 | 23.82 | 23.82 | 23.00 | 23.00 | 23.00 | 235 |
Jan 04, 2024 | 23.78 | 23.78 | 23.70 | 23.70 | 23.70 | 4 |
Jan 03, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Jan 02, 2024 | 25.39 | 25.39 | 24.75 | 24.75 | 24.75 | 23 |
Dec 29, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 28, 2023 | 25.58 | 25.77 | 25.58 | 25.77 | 25.77 | 12 |
Dec 27, 2023 | 25.26 | 25.61 | 25.26 | 25.61 | 25.61 | 416 |
Dec 22, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 21, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Dec 20, 2023 | 25.50 | 25.51 | 25.48 | 25.51 | 25.51 | 20 |
Dec 19, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Dec 18, 2023 | 24.03 | 24.80 | 24.03 | 24.80 | 24.80 | 50 |
Dec 15, 2023 | 23.70 | 25.00 | 23.70 | 24.77 | 24.77 | 655 |
Dec 14, 2023 | 20.89 | 23.70 | 20.89 | 23.70 | 23.70 | 675 |
Dec 13, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Dec 12, 2023 | 21.27 | 21.27 | 20.90 | 20.90 | 20.90 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |